Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PKO1
0.080.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.01.2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1 000 | 1 250 |
| 12.01.2022 | 1.31 | 1.31 | 1.29 | 1.29 | 6 000 | 7 820 |
| 11.01.2022 | 1.43 | 1.43 | 1.39 | 1.39 | 4 000 | 5 640 |
| 10.01.2022 | 1.44 | 1.47 | 1.44 | 1.47 | 5 000 | 7 260 |
| 04.01.2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1 000 | 1 580 |
| 28.12.2021 | 1.69 | 1.69 | 1.69 | 1.69 | 4 000 | 6 760 |
| 21.12.2021 | 2.07 | 2.07 | 2.06 | 2.06 | 4 000 | 8 265 |
| 20.12.2021 | 2.06 | 2.06 | 2.06 | 2.06 | 500 | 1 030 |
| 13.12.2021 | 2.02 | 2.02 | 2.02 | 2.02 | 6 000 | 12 120 |
| 09.12.2021 | 1.98 | 1.98 | 1.98 | 1.98 | 6 000 | 11 880 |
| 08.12.2021 | 1.80 | 1.80 | 1.80 | 1.80 | 13 610 | 24 498 |
| 07.12.2021 | 1.70 | 1.70 | 1.70 | 1.70 | 3 000 | 5 100 |
| 03.12.2021 | 1.78 | 1.78 | 1.78 | 1.78 | 5 000 | 8 900 |
| 02.12.2021 | 1.88 | 1.90 | 1.81 | 1.88 | 6 110 | 11 546 |
| 01.12.2021 | 1.84 | 1.84 | 1.84 | 1.84 | 2 000 | 3 680 |
| 26.11.2021 | 2.13 | 2.13 | 2.13 | 2.13 | 48 000 | 102 240 |
| 23.11.2021 | 1.93 | 1.93 | 1.93 | 1.93 | 215 | 415 |
| 19.11.2021 | 1.97 | 1.97 | 1.97 | 1.97 | 3 500 | 6 895 |
| 18.11.2021 | 1.75 | 1.75 | 1.75 | 1.75 | 2 000 | 3 500 |
| 12.11.2021 | 1.54 | 1.59 | 1.54 | 1.59 | 4 000 | 6 260 |
| 10.11.2021 | 1.50 | 1.65 | 1.50 | 1.65 | 2 500 | 4 050 |
| 09.11.2021 | 1.55 | 1.55 | 1.53 | 1.53 | 4 915 | 7 602 |
| 05.11.2021 | 1.33 | 1.42 | 1.33 | 1.42 | 1 520 | 2 094 |
| 04.11.2021 | 1.47 | 1.47 | 1.36 | 1.38 | 9 420 | 13 453 |
| 03.11.2021 | 1.50 | 1.50 | 1.50 | 1.50 | 4 000 | 6 000 |
| 28.10.2021 | 1.60 | 1.60 | 1.60 | 1.60 | 2 000 | 3 200 |
| 27.10.2021 | 1.61 | 1.63 | 1.61 | 1.63 | 4 000 | 6 480 |
| 22.10.2021 | 1.70 | 1.70 | 1.70 | 1.70 | 40 000 | 68 000 |
| 18.10.2021 | 1.80 | 1.80 | 1.71 | 1.71 | 800 | 1 404 |
| 14.10.2021 | 1.81 | 1.81 | 1.72 | 1.72 | 2 000 | 3 530 |
| 13.10.2021 | 1.62 | 1.65 | 1.62 | 1.65 | 1 800 | 2 946 |
| 12.10.2021 | 1.58 | 1.62 | 1.58 | 1.62 | 3 000 | 4 812 |
| 11.10.2021 | 1.72 | 1.72 | 1.64 | 1.64 | 3 200 | 5 376 |
| 08.10.2021 | 1.71 | 1.74 | 1.71 | 1.74 | 1 600 | 2 760 |
| 07.10.2021 | 1.77 | 1.85 | 1.77 | 1.85 | 74 000 | 134 100 |
| 06.10.2021 | 1.71 | 1.82 | 1.71 | 1.82 | 9 400 | 16 391 |
| 05.10.2021 | 1.96 | 2.01 | 1.93 | 1.93 | 8 000 | 15 735 |
| 04.10.2021 | 1.96 | 1.99 | 1.89 | 1.99 | 10 000 | 19 425 |
| 01.10.2021 | 2.23 | 2.23 | 2.23 | 2.23 | 1 000 | 2 230 |
| 15.09.2021 | 2.29 | 2.29 | 2.29 | 2.29 | 600 | 1 374 |
| 14.09.2021 | 2.22 | 2.22 | 2.19 | 2.19 | 1 200 | 2 646 |
| 13.09.2021 | 2.25 | 2.25 | 2.25 | 2.25 | 600 | 1 350 |
| 10.09.2021 | 2.26 | 2.30 | 2.26 | 2.30 | 1 000 | 2 280 |
| 09.09.2021 | 2.44 | 2.44 | 2.44 | 2.44 | 500 | 1 220 |
| 07.09.2021 | 2.27 | 2.27 | 2.27 | 2.27 | 500 | 1 135 |
| 06.09.2021 | 2.32 | 2.32 | 2.24 | 2.24 | 1 400 | 3 168 |
| 02.09.2021 | 2.48 | 2.48 | 2.44 | 2.44 | 900 | 2 216 |
| 01.09.2021 | 2.42 | 2.42 | 2.42 | 2.42 | 3 500 | 8 470 |
| 19.07.2021 | 4.01 | 4.01 | 4.01 | 4.01 | 2 280 | 9 143 |
| 08.07.2021 | 3.83 | 3.83 | 3.83 | 3.83 | 771 | 2 953 |
Biznesradar bez reklam? Sprawdź BR Plus
